DFVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	30.42	30.54	30.42	30.49	30.49	-0.11%	1,383
Nov 29, 2024	30.52	30.52	30.52	30.52	30.52	0.27%	19
Nov 27, 2024	30.48	30.48	30.43	30.44	30.44	-0.05%	4,259
Nov 26, 2024	30.39	30.46	30.39	30.46	30.46	-0.38%	6,868
Nov 25, 2024	30.50	30.57	30.50	30.57	30.57	1.19%	565
Nov 22, 2024	30.10	30.21	30.10	30.21	30.21	1.04%	2,820
Nov 21, 2024	29.88	29.91	29.88	29.90	29.90	1.46%	1,741
Nov 20, 2024	29.36	29.47	29.31	29.47	29.47	0.35%	1,250
Nov 19, 2024	29.37	29.37	29.35	29.37	29.37	-0.28%	696
Nov 18, 2024	29.50	29.50	29.45	29.45	29.45	0.30%	7,508
Nov 15, 2024	29.34	29.39	29.34	29.36	29.36	-0.77%	867
Nov 14, 2024	29.67	29.67	29.54	29.59	29.59	-0.64%	3,830
Nov 13, 2024	29.84	29.84	29.78	29.78	29.78	-0.03%	3,779
Nov 12, 2024	29.76	29.81	29.76	29.79	29.79	-0.76%	3,700
Nov 11, 2024	30.09	30.12	30.02	30.02	30.02	0.70%	3,263
Nov 8, 2024	29.78	29.81	29.78	29.81	29.81	0.35%	1,620
Nov 7, 2024	29.75	29.82	29.71	29.71	29.71	-0.15%	2,975
Nov 6, 2024	29.68	29.80	29.68	29.75	29.75	3.20%	2,331
Nov 5, 2024	28.70	28.83	28.70	28.83	28.83	1.15%	433
Nov 4, 2024	28.50	28.59	28.50	28.50	28.50	0.05%	286
Nov 1, 2024	28.49	28.49	28.49	28.49	28.49	0.03%	73
Oct 31, 2024	28.52	28.59	28.48	28.48	28.48	-0.95%	5,368
Oct 30, 2024	28.65	28.75	28.65	28.75	28.75	-0.28%	260
Oct 29, 2024	28.83	28.83	28.83	28.83	28.83	-0.45%	4,517
Oct 28, 2024	28.98	28.98	28.96	28.96	28.96	0.90%	704
Oct 25, 2024	28.70	28.70	28.70	28.70	28.70	-0.57%	144
Oct 24, 2024	28.87	28.87	28.87	28.87	28.87	0.02%	99
Oct 23, 2024	28.90	28.91	28.84	28.86	28.86	-0.52%	385
Oct 22, 2024	29.04	29.04	29.00	29.01	29.01	-0.45%	814
Oct 21, 2024	29.14	29.14	29.14	29.14	29.14	-1.16%	383
Oct 18, 2024	29.42	29.52	29.42	29.49	29.49	0.29%	791
Oct 17, 2024	29.40	29.45	29.40	29.40	29.40	-0.13%	975
Oct 16, 2024	29.42	29.51	29.42	29.44	29.44	1.01%	2,411
Oct 15, 2024	29.14	29.14	29.14	29.14	29.14	-0.40%	44
Oct 14, 2024	29.26	29.26	29.26	29.26	29.26	0.63%	170
Oct 11, 2024	29.02	29.08	29.02	29.08	29.08	1.08%	1,029
Oct 10, 2024	28.78	28.78	28.75	28.77	28.77	-0.33%	4,073
Oct 9, 2024	28.85	28.89	28.85	28.86	28.86	0.50%	618
Oct 8, 2024	28.72	28.72	28.72	28.72	28.72	0.17%	67
Oct 7, 2024	28.71	28.71	28.67	28.67	28.67	-0.74%	706
Oct 4, 2024	28.77	28.88	28.77	28.88	28.88	1.08%	658
Oct 3, 2024	28.57	28.57	28.57	28.57	28.57	-0.48%	68
Oct 2, 2024	28.75	28.76	28.71	28.71	28.71	-0.24%	396
Oct 1, 2024	28.75	28.78	28.75	28.78	28.78	-0.85%	434
Sep 30, 2024	29.03	29.03	29.03	29.03	28.92	-0.04%	86
Sep 27, 2024	29.16	29.16	29.04	29.04	28.93	0.49%	3,875
Sep 26, 2024	28.91	28.93	28.90	28.90	28.79	1.04%	744
Sep 25, 2024	28.64	28.64	28.60	28.60	28.49	-0.63%	213
Sep 24, 2024	28.83	28.89	28.77	28.78	28.67	0.15%	3,119
Sep 23, 2024	28.74	28.76	28.64	28.74	28.63	0.41%	2,858
Sep 20, 2024	28.60	28.65	28.60	28.62	28.51	-0.43%	519
Sep 19, 2024	28.76	28.77	28.70	28.75	28.64	1.23%	1,664
Sep 18, 2024	28.38	28.62	28.38	28.40	28.29	-0.03%	3,935
Sep 17, 2024	28.38	28.41	28.38	28.41	28.30	0.35%	1,652
Sep 16, 2024	28.31	28.31	28.31	28.31	28.20	0.77%	164
Sep 13, 2024	28.09	28.09	28.09	28.09	27.98	1.38%	10
Sep 12, 2024	27.71	27.71	27.71	27.71	27.60	0.61%	159
Sep 11, 2024	27.46	27.54	27.22	27.54	27.43	0.28%	3,512
Sep 10, 2024	27.26	27.46	27.26	27.46	27.36	-0.31%	495
Sep 9, 2024	27.56	27.72	27.55	27.55	27.44	0.63%	1,882
Sep 6, 2024	27.44	27.44	27.38	27.38	27.27	-1.21%	531
Sep 5, 2024	27.87	27.87	27.71	27.71	27.60	-0.68%	837
Sep 4, 2024	27.96	27.96	27.90	27.90	27.79	-0.15%	452
Sep 3, 2024	28.06	28.10	27.94	27.94	27.83	-1.66%	615
Aug 30, 2024	28.16	28.41	28.16	28.41	28.30	0.95%	1,816
Aug 29, 2024	28.24	28.32	28.14	28.15	28.04	0.09%	1,823
Aug 28, 2024	28.09	28.13	28.09	28.12	28.01	-0.26%	2,415
Aug 27, 2024	28.19	28.19	28.19	28.19	28.09	-0.30%	2
Aug 26, 2024	28.28	28.28	28.28	28.28	28.17	-0.06%	158
Aug 23, 2024	28.18	28.30	28.18	28.30	28.19	1.61%	1,017
Aug 22, 2024	27.93	27.99	27.84	27.85	27.74	-0.47%	2,978
Aug 21, 2024	27.91	27.98	27.86	27.98	27.87	0.75%	2,763
Aug 20, 2024	27.76	27.80	27.75	27.77	27.66	-0.45%	1,201
Aug 19, 2024	27.84	27.91	27.84	27.90	27.79	0.60%	2,615
Aug 16, 2024	27.64	27.73	27.64	27.73	27.62	0.44%	463
Aug 15, 2024	27.61	27.61	27.61	27.61	27.50	1.51%	55
Aug 14, 2024	27.20	27.20	27.20	27.20	27.09	0.35%	45
Aug 13, 2024	26.92	27.10	26.91	27.10	27.00	1.45%	1,953
Aug 12, 2024	27.00	27.00	26.71	26.71	26.61	-0.81%	903
Aug 9, 2024	26.91	26.94	26.91	26.93	26.83	0.13%	836
Aug 8, 2024	26.89	26.89	26.89	26.89	26.79	1.61%	100
Aug 7, 2024	26.89	26.89	26.47	26.47	26.37	-0.59%	704
Aug 6, 2024	26.80	26.93	26.63	26.63	26.52	1.38%	1,074
Aug 5, 2024	26.26	26.26	26.26	26.26	26.16	-2.55%	247
Aug 2, 2024	26.75	26.96	26.73	26.95	26.85	-2.31%	1,896
Aug 1, 2024	27.59	27.59	27.59	27.59	27.48	-1.63%	70
Jul 31, 2024	28.23	28.33	28.04	28.04	27.94	0.70%	486
Jul 30, 2024	27.82	27.85	27.79	27.85	27.74	0.69%	1,298
Jul 29, 2024	27.61	27.73	27.61	27.66	27.55	0.16%	1,647
Jul 26, 2024	27.73	27.75	27.61	27.62	27.51	1.46%	4,547
Jul 25, 2024	27.22	27.22	27.22	27.22	27.11	0.74%	23
Jul 24, 2024	27.13	27.28	27.02	27.02	26.91	-1.22%	6,161
Jul 23, 2024	27.40	27.41	27.35	27.35	27.25	-0.28%	5,103
Jul 22, 2024	27.23	27.43	27.21	27.43	27.33	0.79%	2,452
Jul 19, 2024	27.26	27.26	27.21	27.21	27.11	-0.82%	4,141
Jul 18, 2024	27.62	27.62	27.44	27.44	27.33	-1.00%	314
Jul 17, 2024	27.74	27.74	27.72	27.72	27.61	-0.28%	476
Jul 16, 2024	27.68	27.83	27.68	27.79	27.69	1.88%	2,862
Jul 15, 2024	27.44	27.44	27.28	27.28	27.18	0.05%	1,096
Jul 12, 2024	27.38	27.39	27.27	27.27	27.16	0.89%	599